致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 7.07 | 7.32 | 0.20 | 2.81% | 7.07 | 7.32 | 112514 | 8122 | 3.59% |
| 2024-12-02 | 7.00 | 7.12 | 0.09 | 1.28% | 7.00 | 7.20 | 91289 | 6496 | 2.91% |
| 2024-11-29 | 7.05 | 7.03 | -0.04 | -0.57% | 6.95 | 7.12 | 89832 | 6317 | 2.87% |
| 2024-11-28 | 6.90 | 7.07 | 0.13 | 1.87% | 6.88 | 7.17 | 133973 | 9474 | 4.27% |
| 2024-11-27 | 6.98 | 6.94 | -0.02 | -0.29% | 6.66 | 7.00 | 134260 | 9152 | 4.28% |
| 2024-11-26 | 6.79 | 6.96 | 0.14 | 2.05% | 6.73 | 7.23 | 233172 | 16455 | 7.44% |
| 2024-11-25 | 6.49 | 6.82 | 0.35 | 5.41% | 6.47 | 6.96 | 216498 | 14680 | 6.91% |
| 2024-11-22 | 6.71 | 6.47 | -0.23 | -3.43% | 6.45 | 6.77 | 87218 | 5769 | 2.78% |
| 2024-11-21 | 6.66 | 6.70 | 0.04 | 0.60% | 6.60 | 6.76 | 81844 | 5482 | 2.61% |
| 2024-11-20 | 6.56 | 6.66 | 0.09 | 1.37% | 6.46 | 6.69 | 84021 | 5567 | 2.68% |
| 2024-11-19 | 6.44 | 6.57 | 0.14 | 2.18% | 6.37 | 6.61 | 80761 | 5243 | 2.58% |
| 2024-11-18 | 6.53 | 6.43 | -0.10 | -1.53% | 6.38 | 6.67 | 111123 | 7219 | 3.54% |
| 2024-11-15 | 6.71 | 6.53 | -0.14 | -2.10% | 6.52 | 6.78 | 112095 | 7464 | 3.58% |
| 2024-11-14 | 6.90 | 6.67 | -0.11 | -1.62% | 6.65 | 6.99 | 149753 | 10164 | 4.78% |
| 2024-11-13 | 6.65 | 6.78 | 0.11 | 1.65% | 6.50 | 6.80 | 120685 | 8043 | 3.85% |
| 2024-11-12 | 6.56 | 6.67 | 0.10 | 1.52% | 6.54 | 6.83 | 190084 | 12697 | 6.06% |
| 2024-11-11 | 6.40 | 6.57 | 0.17 | 2.66% | 6.36 | 6.60 | 124971 | 8134 | 3.99% |
| 2024-11-08 | 6.44 | 6.40 | -0.03 | -0.47% | 6.32 | 6.50 | 127295 | 8132 | 4.06% |
| 2024-11-07 | 6.27 | 6.43 | 0.13 | 2.06% | 6.21 | 6.45 | 119234 | 7607 | 3.80% |
| 2024-11-06 | 6.21 | 6.30 | 0.10 | 1.61% | 6.14 | 6.42 | 193936 | 12202 | 6.19% |
| 2024-11-05 | 6.15 | 6.20 | 0.07 | 1.14% | 6.09 | 6.22 | 118330 | 7292 | 3.77% |
| 2024-11-04 | 6.01 | 6.13 | 0.19 | 3.20% | 5.94 | 6.14 | 98089 | 5933 | 3.13% |
| 2024-11-01 | 6.17 | 5.94 | -0.24 | -3.88% | 5.89 | 6.19 | 134452 | 8077 | 4.29% |
| 2024-10-31 | 6.07 | 6.18 | 0.09 | 1.48% | 6.04 | 6.20 | 106238 | 6529 | 3.39% |
| 2024-10-30 | 6.06 | 6.09 | 0.04 | 0.66% | 6.02 | 6.20 | 103960 | 6337 | 3.32% |
| 2024-10-29 | 6.27 | 6.05 | -0.22 | -3.51% | 6.04 | 6.31 | 142052 | 8748 | 4.53% |
| 2024-10-28 | 6.10 | 6.27 | 0.19 | 3.13% | 6.08 | 6.27 | 151187 | 9348 | 4.82% |
| 2024-10-25 | 6.00 | 6.08 | 0.05 | 0.83% | 6.00 | 6.10 | 125267 | 7596 | 4.00% |
| 2024-10-24 | 6.01 | 6.03 | -0.01 | -0.17% | 5.98 | 6.07 | 81144 | 4894 | 2.59% |
| 2024-10-23 | 6.12 | 6.04 | -0.07 | -1.15% | 6.02 | 6.15 | 120751 | 7349 | 3.85% |
| 2024-10-22 | 5.97 | 6.11 | 0.10 | 1.66% | 5.97 | 6.12 | 137837 | 8360 | 4.40% |
| 2024-10-21 | 6.02 | 6.01 | -0.01 | -0.17% | 5.92 | 6.05 | 137695 | 8246 | 4.39% |
| 2024-10-18 | 5.88 | 6.02 | 0.06 | 1.01% | 5.83 | 6.05 | 171860 | 10213 | 5.48% |
| 2024-10-17 | 6.14 | 5.96 | -0.23 | -3.72% | 5.93 | 6.18 | 237742 | 14370 | 7.58% |
| 2024-10-16 | 5.76 | 6.19 | 0.37 | 6.36% | 5.76 | 6.26 | 305396 | 18620 | 9.74% |
| 2024-10-15 | 5.90 | 5.82 | -0.12 | -2.02% | 5.82 | 5.96 | 85834 | 5051 | 2.74% |
| 2024-10-14 | 5.83 | 5.94 | 0.15 | 2.59% | 5.79 | 5.97 | 82841 | 4881 | 2.64% |
| 2024-10-11 | 6.00 | 5.79 | -0.19 | -3.18% | 5.75 | 6.00 | 106482 | 6247 | 3.40% |
| 2024-10-10 | 5.98 | 5.98 | 0.09 | 1.53% | 5.85 | 6.13 | 149318 | 8975 | 4.76% |
| 2024-10-09 | 6.21 | 5.89 | -0.45 | -7.10% | 5.80 | 6.21 | 248854 | 14971 | 7.94% |
| 2024-10-08 | 6.67 | 6.34 | 0.25 | 4.11% | 6.01 | 6.70 | 356423 | 22480 | 11.37% |
| 2024-09-30 | 5.75 | 6.09 | 0.49 | 8.75% | 5.68 | 6.13 | 292364 | 17276 | 9.33% |
| 2024-09-27 | 5.49 | 5.60 | 0.19 | 3.51% | 5.44 | 5.68 | 160333 | 8893 | 5.11% |
| 2024-09-26 | 5.28 | 5.41 | 0.12 | 2.27% | 5.28 | 5.42 | 101400 | 5438 | 3.23% |
| 2024-09-25 | 5.27 | 5.29 | 0.05 | 0.95% | 5.26 | 5.40 | 115532 | 6157 | 3.69% |
| 2024-09-24 | 5.09 | 5.24 | 0.16 | 3.15% | 5.07 | 5.24 | 102481 | 5297 | 3.27% |
| 2024-09-23 | 5.03 | 5.08 | 0.02 | 0.40% | 5.00 | 5.10 | 51455 | 2602 | 1.64% |
| 2024-09-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.00 | 5.09 | 49612 | 2498 | 1.58% |
| 2024-09-19 | 4.96 | 5.07 | 0.12 | 2.42% | 4.93 | 5.09 | 71262 | 3591 | 2.27% |
| 2024-09-18 | 5.00 | 4.95 | -0.05 | -1.00% | 4.84 | 5.03 | 76498 | 3765 | 2.44% |
| 2024-09-13 | 5.10 | 5.00 | -0.10 | -1.96% | 4.99 | 5.12 | 78885 | 3973 | 2.52% |
| 2024-09-12 | 5.14 | 5.10 | -0.03 | -0.58% | 5.10 | 5.17 | 55745 | 2864 | 1.78% |
| 2024-09-11 | 5.19 | 5.13 | -0.09 | -1.72% | 5.10 | 5.20 | 78854 | 4055 | 2.52% |
| 2024-09-10 | 5.12 | 5.22 | 0.08 | 1.56% | 5.12 | 5.23 | 102699 | 5327 | 3.28% |
| 2024-09-09 | 5.42 | 5.14 | -0.24 | -4.46% | 5.11 | 5.47 | 178417 | 9229 | 5.69% |
| 2024-09-06 | 5.35 | 5.38 | 0.10 | 1.89% | 5.35 | 5.53 | 245232 | 13362 | 7.82% |
| 2024-09-05 | 5.17 | 5.28 | 0.12 | 2.33% | 5.16 | 5.33 | 119809 | 6319 | 3.82% |
| 2024-09-04 | 5.18 | 5.16 | -0.04 | -0.77% | 5.13 | 5.22 | 63083 | 3258 | 2.01% |
| 2024-09-03 | 5.19 | 5.20 | 0.02 | 0.39% | 5.16 | 5.25 | 68384 | 3554 | 2.18% |
| 2024-09-02 | 5.27 | 5.18 | -0.10 | -1.89% | 5.17 | 5.31 | 81831 | 4284 | 2.61% |
| 2024-08-30 | 5.23 | 5.28 | 0.06 | 1.15% | 5.19 | 5.35 | 113708 | 6011 | 3.63% |
| 2024-08-29 | 5.20 | 5.22 | 0.02 | 0.38% | 5.12 | 5.24 | 76837 | 3999 | 2.45% |
| 2024-08-28 | 5.16 | 5.20 | -0.01 | -0.19% | 5.16 | 5.25 | 81421 | 4236 | 2.60% |
| 2024-08-27 | 5.32 | 5.21 | -0.17 | -3.16% | 5.16 | 5.36 | 116464 | 6102 | 3.72% |
| 2024-08-26 | 5.36 | 5.38 | 0.07 | 1.32% | 5.29 | 5.40 | 82156 | 4403 | 2.62% |